Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(NVDS)
Sector: n/a
$19.89
$-0.32 -1.56
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $20.10 $20.83 $19.66 $20.20 0
15/07/2025 $20.10 $20.10 $20.09 $20.08 67
14/07/2025 $20.40 $21.48 $20.19 $20.90 0
11/07/2025 $20.40 $20.68 $20.40 $20.67 70
10/07/2025 $21.15 $21.20 $21.15 $21.20 70
09/07/2025 $21.85 $22.65 $20.83 $21.10 0
08/07/2025 $21.85 $21.85 $21.68 $21.67 150
07/07/2025 $21.85 $22.30 $21.28 $21.77 0
04/07/2025 $21.85 $22.38 $21.10 $21.83 0
03/07/2025 $21.85 $21.85 $21.55 $21.55 133
02/07/2025 $21.95 $23.75 $21.63 $22.00 0
01/07/2025 $21.95 $22.73 $21.45 $22.52 0
30/06/2025 $21.95 $22.20 $21.25 $21.95 0
27/06/2025 $21.95 $22.63 $21.68 $21.88 0
26/06/2025 $21.95 $22.23 $21.95 $22.23 105
25/06/2025 $23.05 $23.05 $22.55 $22.70 320
24/06/2025 $24.45 $25.90 $23.08 $23.50 0
23/06/2025 $24.45 $24.78 $23.78 $24.05 0
20/06/2025 $24.45 $24.55 $23.20 $24.05 0
19/06/2025 $24.45 $24.70 $23.53 $24.17 0
18/06/2025 $24.45 $25.45 $23.00 $23.85 0
17/06/2025 $24.45 $24.60 $23.45 $23.90 0
16/06/2025 $24.45 $24.63 $23.50 $23.75 0
13/06/2025 $24.45 $25.83 $22.78 $24.25 0
12/06/2025 $24.45 $25.80 $22.75 $23.98 0
11/06/2025 $24.45 $24.65 $23.40 $24.05 0
10/06/2025 $24.45 $24.45 $23.30 $24.25 0
09/06/2025 $24.45 $26.83 $23.70 $24.17 0
06/06/2025 $24.45 $24.88 $23.85 $24.45 0
05/06/2025 $24.45 $24.50 $24.20 $24.20 54
04/06/2025 $25.30 $26.93 $22.46 $24.52 0
03/06/2025 $25.30 $27.80 $23.23 $24.42 0
02/06/2025 $25.30 $25.40 $25.15 $25.40 55
30/05/2025 $25.20 $25.40 $25.20 $25.40 37
29/05/2025 $23.85 $24.45 $23.85 $24.45 162
28/05/2025 $25.85 $26.05 $23.43 $25.63 0
27/05/2025 $25.85 $25.85 $25.68 $25.67 100
26/05/2025 $27.05 $27.05 $26.53 $26.52 44
23/05/2025 $27.05 $27.05 $26.53 $26.52 44
22/05/2025 $26.25 $29.80 $25.53 $26.08 0
21/05/2025 $26.25 $30.48 $23.38 $25.58 0
20/05/2025 $26.25 $30.33 $23.70 $25.98 0
19/05/2025 $26.25 $26.25 $25.40 $25.70 107
16/05/2025 $25.70 $25.75 $25.70 $25.75 110
15/05/2025 $30.55 $29.85 $23.80 $25.83 0
14/05/2025 $30.55 $30.55 $23.63 $25.85 0
13/05/2025 $30.55 $31.73 $25.63 $26.70 0
12/05/2025 $30.55 $31.23 $24.95 $28.70 0
09/05/2025 $30.55 $32.28 $26.35 $30.00 0
08/05/2025 $30.55 $32.15 $26.45 $29.75 0
07/05/2025 $30.55 $30.90 $30.55 $30.90 84
06/05/2025 $31.25 $32.90 $27.85 $30.95 0
05/05/2025 $31.25 $33.05 $27.50 $30.48 0
02/05/2025 $31.25 $33.05 $27.50 $30.48 0
01/05/2025 $31.25 $31.85 $30.55 $30.55 28
30/04/2025 $32.35 $34.10 $29.53 $32.92 0
29/04/2025 $32.35 $33.58 $29.15 $32.15 0
28/04/2025 $32.35 $33.45 $29.10 $32.83 0
25/04/2025 $32.35 $32.35 $32.28 $32.28 32
24/04/2025 $34.09 $34.75 $30.35 $33.30 0
23/04/2025 $34.09 $38.58 $30.03 $34.10 0
22/04/2025 $34.09 $39.30 $31.30 $35.55 0
21/04/2025 $34.09 $37.83 $29.80 $35.05 0
18/04/2025 $34.09 $37.83 $29.80 $35.05 0
17/04/2025 $34.09 $37.83 $29.80 $35.05 0
16/04/2025 $34.09 $37.48 $29.90 $33.53 0
15/04/2025 $34.09 $36.03 $28.70 $31.58 0
14/04/2025 $34.09 $34.65 $27.03 $31.80 0
11/04/2025 $34.09 $36.10 $28.60 $32.70 0
10/04/2025 $34.09 $37.13 $26.61 $32.89 0
09/04/2025 $34.09 $42.14 $32.88 $37.13 0
08/04/2025 $34.09 $36.07 $34.09 $36.06 14
07/04/2025 $37.69 $39.31 $37.69 $39.31 80
04/04/2025 $35.91 $39.00 $35.91 $38.92 118
03/04/2025 $35.87 $36.13 $34.82 $36.13 204
02/04/2025 $33.58 $35.98 $33.70 $33.90 0
01/04/2025 $33.58 $35.90 $33.36 $34.26 0
31/03/2025 $33.58 $36.46 $33.90 $35.42 0
28/03/2025 $33.58 $34.08 $33.58 $34.08 37
27/03/2025 $30.86 $36.88 $31.94 $33.19 0
26/03/2025 $30.86 $32.92 $30.06 $32.81 0
25/03/2025 $30.86 $31.07 $30.86 $31.07 21
24/03/2025 $32.67 $32.46 $30.47 $30.80 0
21/03/2025 $32.67 $33.05 $31.06 $31.99 0
20/03/2025 $32.67 $32.67 $31.71 $31.71 42
19/03/2025 $31.60 $33.07 $30.99 $31.78 0
18/03/2025 $31.60 $34.92 $30.82 $31.97 0
17/03/2025 $31.60 $31.86 $29.72 $31.72 0
14/03/2025 $31.60 $31.60 $31.21 $31.20 80
13/03/2025 $33.51 $33.45 $31.41 $32.51 0
12/03/2025 $33.51 $33.53 $32.55 $32.54 642
11/03/2025 $34.70 $36.00 $34.70 $34.76 211
10/03/2025 $34.63 $35.04 $34.63 $35.04 349
07/03/2025 $33.28 $34.92 $32.82 $34.62 0
06/03/2025 $33.28 $33.32 $33.28 $33.31 10
05/03/2025 $32.57 $32.99 $32.57 $32.99 12
04/03/2025 $33.82 $34.06 $33.82 $34.06 329
03/03/2025 $30.06 $32.32 $29.78 $32.10 0
28/02/2025 $30.06 $33.42 $30.37 $31.58 0
27/02/2025 $30.06 $30.77 $28.08 $30.59 0
26/02/2025 $30.06 $30.06 $29.19 $29.19 100
25/02/2025 $27.73 $31.59 $27.73 $30.69 0
24/02/2025 $27.73 $30.79 $26.05 $28.93 0
21/02/2025 $27.73 $30.58 $25.38 $27.91 0
20/02/2025 $27.73 $28.12 $27.73 $28.11 2
19/02/2025 $29.02 $30.17 $25.04 $27.75 0
18/02/2025 $29.02 $30.02 $24.87 $27.52 0
17/02/2025 $29.02 $30.04 $25.18 $27.82 0
14/02/2025 $29.02 $31.45 $25.56 $28.43 0
13/02/2025 $29.02 $32.58 $27.17 $28.64 0
12/02/2025 $29.02 $29.79 $29.02 $29.78 1
11/02/2025 $29.61 $31.78 $26.88 $29.02 0
10/02/2025 $29.61 $29.61 $28.82 $29.13 92
07/02/2025 $30.15 $30.25 $30.15 $30.25 100
06/02/2025 $33.00 $33.60 $28.13 $31.66 0
05/02/2025 $33.00 $33.00 $31.66 $31.66 10
04/02/2025 $32.91 $32.91 $32.51 $33.57 19
03/02/2025 $34.35 $34.35 $33.57 $33.57 19
31/01/2025 $30.44 $35.02 $28.25 $30.90 0
30/01/2025 $30.44 $32.75 $31.72 $32.75 11
29/01/2025 $30.44 $32.05 $31.82 $31.82 11
28/01/2025 $30.44 $32.96 $31.48 $32.96 15
27/01/2025 $30.44 $33.44 $28.93 $33.22 181
24/01/2025 $27.99 $28.03 $27.70 $28.03 10
23/01/2025 $27.99 $28.30 $27.90 $27.93 24
22/01/2025 $28.12 $28.26 $27.79 $27.92 37
21/01/2025 $29.75 $32.31 $26.43 $29.35 0
20/01/2025 $29.75 $31.72 $26.97 $29.21 0
17/01/2025 $29.75 $29.75 $29.51 $29.50 10

Market data

Select a section